Cotação atual, histórico e gráfico do papel: T1WL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações T1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	5,60%	0,69	13,02	13,05	13,02	13,05	3K	2
27/11/2023	0,00%	0,00	12,33	12,33	12,33	12,33	1K	2
24/11/2023	0,90%	0,11	12,33	12,33	12,33	12,33	4K	2
22/11/2023	0,08%	0,01	12,22	12,28	12,22	12,28	3K	2
21/11/2023	-2,94%	-0,37	12,21	12,21	12,21	12,21	12	1
20/11/2023	3,88%	0,47	12,58	12,28	12,28	12,58	14K	5
17/11/2023	2,71%	0,32	12,11	11,99	11,99	12,11	2K	2
14/11/2023	3,51%	0,40	11,79	11,79	11,79	11,79	1K	1
13/11/2023	-0,87%	-0,10	11,39	11,50	11,39	11,50	7K	2
10/11/2023	2,77%	0,31	11,49	11,18	11,18	11,49	5K	2
09/11/2023	4,00%	0,43	11,18	11,12	11,12	11,18	11K	2

07/11/2023	3,66%	0,38	10,75	10,83	10,75	10,83	19K	4
06/11/2023	-1,61%	-0,17	10,37	10,31	10,31	10,37	3K	2
03/11/2023	5,40%	0,54	10,54	10,64	10,54	10,64	4K	2
30/10/2023	0,00%	0,00	10,00	10,00	10,00	10,00	10	1
27/10/2023	-2,06%	-0,21	10,00	10,00	10,00	10,00	100	1
26/10/2023	-0,58%	-0,06	10,21	10,10	10,10	10,21	6K	2
25/10/2023	-5,17%	-0,56	10,27	10,48	10,27	10,48	7K	4
24/10/2023	2,17%	0,23	10,83	10,83	10,83	10,83	2K	1
23/10/2023	-2,30%	-0,25	10,60	10,60	10,60	10,60	10K	3
20/10/2023	-5,65%	-0,65	10,85	11,00	10,85	11,00	64K	11
18/10/2023	-2,21%	-0,26	11,50	11,50	11,50	11,50	11	1
17/10/2023	1,47%	0,17	11,76	11,76	11,76	11,76	470	1
16/10/2023	2,75%	0,31	11,59	11,59	11,59	11,59	579	1
13/10/2023	-4,41%	-0,52	11,28	11,28	11,28	11,28	11	1
09/10/2023	1,90%	0,22	11,80	11,81	11,80	11,81	118K	3
05/10/2023	0,00%	0,00	11,58	11,44	11,44	11,58	116K	4
03/10/2023	-0,69%	-0,08	11,58	11,59	11,57	11,59	243	3
02/10/2023	-1,19%	-0,14	11,66	11,66	11,66	11,66	221	1
29/09/2023	2,16%	0,25	11,80	11,80	11,80	11,80	118	1
28/09/2023	-0,69%	-0,08	11,55	11,59	11,55	11,59	173	2
26/09/2023	0,00%	0,00	11,63	11,63	11,63	11,63	46	1
22/09/2023	0,61%	0,07	11,63	11,63	11,63	11,63	23	1
21/09/2023	-3,51%	-0,42	11,56	11,56	11,56	11,56	335	1
18/09/2023	-5,97%	-0,76	11,98	12,00	11,98	12,00	287	3
14/09/2023	0,16%	0,02	12,74	12,59	12,59	12,74	4K	3
13/09/2023	-2,30%	-0,30	12,72	12,67	12,67	12,72	6K	2
08/09/2023	-0,46%	-0,06	13,02	13,18	13,02	13,18	9K	2
06/09/2023	1,32%	0,17	13,08	13,01	13,00	13,10	191K	13
01/09/2023	2,22%	0,28	12,91	12,72	12,72	12,91	2K	3
31/08/2023	4,38%	0,53	12,63	12,50	12,50	12,65	3K	5
30/08/2023	5,49%	0,63	12,10	11,36	11,36	12,10	10K	6
28/08/2023	-3,61%	-0,43	11,47	11,47	11,47	11,47	114	1
24/08/2023	-0,58%	-0,07	11,90	11,92	11,90	11,92	595	2
23/08/2023	0,50%	0,06	11,97	11,91	11,91	12,00	23K	4
22/08/2023	0,68%	0,08	11,91	11,98	11,91	11,98	2K	2
21/08/2023	1,20%	0,14	11,83	11,89	11,83	11,89	2K	2
18/08/2023	-0,93%	-0,11	11,69	11,66	11,66	11,69	2K	2
17/08/2023	0,08%	0,01	11,80	11,75	11,75	11,80	23	2
10/08/2023	0,17%	0,02	11,79	11,80	11,79	11,80	176	2
09/08/2023	2,79%	0,32	11,77	12,16	11,59	12,16	7K	7
08/08/2023	-4,10%	-0,49	11,45	11,39	11,35	11,47	6K	5
07/08/2023	0,00%	0,00	11,94	11,94	11,94	11,94	1K	1
04/08/2023	-0,50%	-0,06	11,94	11,95	11,94	12,02	47	4
03/08/2023	1,69%	0,20	12,00	12,00	12,00	12,00	36K	1
02/08/2023	-3,28%	-0,40	11,80	11,80	11,80	11,80	908	4
28/07/2023	3,04%	0,36	12,20	12,20	12,10	12,20	103K	5
27/07/2023	2,96%	0,34	11,84	11,84	11,84	11,84	1K	1
26/07/2023	-0,26%	-0,03	11,50	11,50	11,50	11,50	11	1
25/07/2023	-0,35%	-0,04	11,53	11,57	11,50	11,57	105K	9
24/07/2023	-2,94%	-0,35	11,57	11,64	11,57	11,66	2K	4
21/07/2023	-1,08%	-0,13	11,92	11,95	11,64	11,95	7K	5
20/07/2023	-5,04%	-0,64	12,05	12,69	12,05	12,69	243K	11
18/07/2023	0,08%	0,01	12,69	12,88	12,69	12,96	2K	5
17/07/2023	-1,71%	-0,22	12,68	12,81	12,68	12,81	63	3
14/07/2023	-1,98%	-0,26	12,90	13,38	12,90	13,59	74K	17
13/07/2023	4,69%	0,59	13,16	13,10	13,10	13,32	64K	5
12/07/2023	-1,87%	-0,24	12,57	12,57	12,57	12,57	25	1
11/07/2023	3,56%	0,44	12,81	12,91	12,81	12,91	2K	2
10/07/2023	0,98%	0,12	12,37	12,03	12,03	12,37	54K	5
07/07/2023	-1,61%	-0,20	12,25	12,25	12,25	12,25	12	1
06/07/2023	0,57%	0,07	12,45	12,00	12,00	12,45	644	5
03/07/2023	0,90%	0,11	12,38	12,43	12,37	12,43	153K	11
29/06/2023	-1,21%	-0,15	12,27	12,27	12,27	12,27	1K	1
28/06/2023	0,65%	0,08	12,42	12,42	12,42	12,42	5K	1
27/06/2023	0,82%	0,10	12,34	12,20	12,20	12,34	4K	4
23/06/2023	-1,92%	-0,24	12,24	12,24	12,24	12,24	12	1
22/06/2023	-3,63%	-0,47	12,48	12,36	12,36	12,48	4K	3
20/06/2023	-3,43%	-0,46	12,95	13,06	12,77	13,06	251K	7
19/06/2023	6,18%	0,78	13,41	13,23	13,23	13,41	14K	4
14/06/2023	1,20%	0,15	12,63	12,63	12,63	12,63	8K	2
09/06/2023	-3,03%	-0,39	12,48	12,51	12,48	12,51	3K	2
07/06/2023	-1,15%	-0,15	12,87	13,21	12,87	13,21	3K	2
05/06/2023	-3,27%	-0,44	13,02	13,02	13,02	13,02	13	1
02/06/2023	0,00%	0,00	13,46	13,40	13,40	13,46	147	3
01/06/2023	-2,60%	-0,36	13,46	13,82	13,46	13,82	4K	6
31/05/2023	9,77%	1,23	13,82	13,47	13,47	14,10	21K	7
30/05/2023	0,72%	0,09	12,59	12,65	12,59	12,65	8K	3
29/05/2023	2,63%	0,32	12,50	12,28	12,28	12,54	15K	7
26/05/2023	1,50%	0,18	12,18	12,30	12,09	12,30	2K	4
25/05/2023	-1,07%	-0,13	12,00	12,00	12,00	12,00	120	1
24/05/2023	3,32%	0,39	12,13	12,05	12,05	12,13	2K	3
23/05/2023	1,91%	0,22	11,74	11,97	11,74	12,23	8K	11
22/05/2023	14,97%	1,50	11,52	11,00	11,00	11,52	11K	9
19/05/2023	4,16%	0,40	10,02	9,90	9,90	10,02	3K	3
18/05/2023	0,84%	0,08	9,62	9,54	9,52	9,64	28K	7
17/05/2023	3,02%	0,28	9,54	9,50	9,43	9,54	18K	3
16/05/2023	1,76%	0,16	9,26	9,10	9,10	9,26	100	2
15/05/2023	0,89%	0,08	9,10	9,10	9,10	9,10	864	1
12/05/2023	-3,63%	-0,34	9,02	9,20	8,91	9,20	40K	11
11/05/2023	-1,89%	-0,18	9,36	9,53	9,35	9,58	31K	9
10/05/2023	-13,90%	-1,54	9,54	9,20	9,02	9,60	223K	30
09/05/2023	6,74%	0,70	11,08	11,08	11,08	11,08	11	1
05/05/2023	1,67%	0,17	10,38	10,33	10,33	10,41	172K	8
04/05/2023	1,09%	0,11	10,21	10,10	10,10	10,21	2K	2
03/05/2023	-3,81%	-0,40	10,10	10,04	10,04	10,16	172	3
28/04/2023	0,86%	0,09	10,50	10,40	10,36	10,50	156K	8
27/04/2023	-3,79%	-0,41	10,41	10,40	10,40	10,63	181K	10
26/04/2023	0,00%	0,00	10,82	10,95	10,82	10,95	3K	2
25/04/2023	-1,99%	-0,22	10,82	10,82	10,82	10,82	3K	2
24/04/2023	-6,04%	-0,71	11,04	11,60	11,04	11,60	174K	7
20/04/2023	-1,18%	-0,14	11,75	11,90	11,75	11,90	179K	9
19/04/2023	-0,08%	-0,01	11,89	11,89	11,89	11,89	178K	13
18/04/2023	1,62%	0,19	11,90	11,94	11,90	11,94	181K	12
14/04/2023	1,04%	0,12	11,71	11,71	11,71	11,71	1K	1
12/04/2023	-3,58%	-0,43	11,59	12,27	11,59	12,27	1K	2
11/04/2023	-10,90%	-1,47	12,02	11,93	11,93	12,02	2K	4
31/03/2023	4,49%	0,58	13,49	13,45	13,45	13,49	2K	2
30/03/2023	-1,90%	-0,25	12,91	12,95	12,91	12,95	19K	2
23/03/2023	-0,83%	-0,11	13,16	13,27	13,16	13,32	15K	4
17/03/2023	-1,34%	-0,18	13,27	13,27	13,27	13,27	53	1
15/03/2023	-1,10%	-0,15	13,45	13,45	13,45	13,45	309	1
13/03/2023	-2,51%	-0,35	13,60	13,30	13,30	13,60	3K	4
10/03/2023	-1,48%	-0,21	13,95	13,95	13,95	13,95	2K	1
09/03/2023	-4,58%	-0,68	14,16	14,91	14,16	14,91	3K	4
08/03/2023	-4,69%	-0,73	14,84	15,00	14,77	15,03	5K	82
07/03/2023	1,17%	0,18	15,57	15,57	15,57	15,57	2K	1
06/03/2023	-1,22%	-0,19	15,39	15,39	15,39	15,39	4K	1
03/03/2023	4,35%	0,65	15,58	15,51	15,40	15,58	3K	4
02/03/2023	8,66%	1,19	14,93	14,73	14,71	14,93	162	3
01/03/2023	-2,07%	-0,29	13,74	13,74	13,74	13,74	687	1
28/02/2023	6,13%	0,81	14,03	14,03	14,03	14,03	42	2
27/02/2023	-0,45%	-0,06	13,22	13,42	13,22	13,42	5K	3
24/02/2023	-	-	13,28	13,24	13,24	13,28	2K	3

Date,Open,High,Low,Close,Volume
30-Nov-23,13.05,13.05,13.02,13.02,3259
27-Nov-23,12.33,12.33,12.33,12.33,1233
24-Nov-23,12.33,12.33,12.33,12.33,4352
22-Nov-23,12.28,12.28,12.22,12.22,2941
21-Nov-23,12.21,12.21,12.21,12.21,12
20-Nov-23,12.28,12.58,12.28,12.58,14408
17-Nov-23,11.99,12.11,11.99,12.11,2469
14-Nov-23,11.79,11.79,11.79,11.79,1131
13-Nov-23,11.50,11.50,11.39,11.39,6878
10-Nov-23,11.18,11.49,11.18,11.49,4651
09-Nov-23,11.12,11.18,11.12,11.18,11231
07-Nov-23,10.83,10.83,10.75,10.75,18650
06-Nov-23,10.31,10.37,10.31,10.37,2739
03-Nov-23,10.64,10.64,10.54,10.54,3719
30-Oct-23,10.00,10.00,10.00,10.00,10
27-Oct-23,10.00,10.00,10.00,10.00,100
26-Oct-23,10.10,10.21,10.10,10.21,6071
25-Oct-23,10.48,10.48,10.27,10.27,7007
24-Oct-23,10.83,10.83,10.83,10.83,1895
23-Oct-23,10.60,10.60,10.60,10.60,10006
20-Oct-23,11.00,11.00,10.85,10.85,64241
18-Oct-23,11.50,11.50,11.50,11.50,11
17-Oct-23,11.76,11.76,11.76,11.76,470
16-Oct-23,11.59,11.59,11.59,11.59,579
13-Oct-23,11.28,11.28,11.28,11.28,11
09-Oct-23,11.81,11.81,11.80,11.80,118035
05-Oct-23,11.44,11.58,11.44,11.58,115598
03-Oct-23,11.59,11.59,11.57,11.58,243
02-Oct-23,11.66,11.66,11.66,11.66,221
29-Sep-23,11.80,11.80,11.80,11.80,118
28-Sep-23,11.59,11.59,11.55,11.55,173
26-Sep-23,11.63,11.63,11.63,11.63,46
22-Sep-23,11.63,11.63,11.63,11.63,23
21-Sep-23,11.56,11.56,11.56,11.56,335
18-Sep-23,12.00,12.00,11.98,11.98,287
14-Sep-23,12.59,12.74,12.59,12.74,3819
13-Sep-23,12.67,12.72,12.67,12.72,5716
08-Sep-23,13.18,13.18,13.02,13.02,9194
06-Sep-23,13.01,13.10,13.00,13.08,191197
01-Sep-23,12.72,12.91,12.72,12.91,1546
31-Aug-23,12.50,12.65,12.50,12.63,2944
30-Aug-23,11.36,12.10,11.36,12.10,9866
28-Aug-23,11.47,11.47,11.47,11.47,114
24-Aug-23,11.92,11.92,11.90,11.90,595
23-Aug-23,11.91,12.00,11.91,11.97,22984
22-Aug-23,11.98,11.98,11.91,11.91,2269
21-Aug-23,11.89,11.89,11.83,11.83,1795
18-Aug-23,11.66,11.69,11.66,11.69,2101
17-Aug-23,11.75,11.80,11.75,11.80,23
10-Aug-23,11.80,11.80,11.79,11.79,176
09-Aug-23,12.16,12.16,11.59,11.77,6581
08-Aug-23,11.39,11.47,11.35,11.45,6072
07-Aug-23,11.94,11.94,11.94,11.94,1194
04-Aug-23,11.95,12.02,11.94,11.94,47
03-Aug-23,12.00,12.00,12.00,12.00,36000
02-Aug-23,11.80,11.80,11.80,11.80,908
28-Jul-23,12.20,12.20,12.10,12.20,103102
27-Jul-23,11.84,11.84,11.84,11.84,1184
26-Jul-23,11.50,11.50,11.50,11.50,11
25-Jul-23,11.57,11.57,11.50,11.53,105494
24-Jul-23,11.64,11.66,11.57,11.57,1580
21-Jul-23,11.95,11.95,11.64,11.92,6550
20-Jul-23,12.69,12.69,12.05,12.05,243053
18-Jul-23,12.88,12.96,12.69,12.69,1527
17-Jul-23,12.81,12.81,12.68,12.68,63
14-Jul-23,13.38,13.59,12.90,12.90,73645
13-Jul-23,13.10,13.32,13.10,13.16,64413
12-Jul-23,12.57,12.57,12.57,12.57,25
11-Jul-23,12.91,12.91,12.81,12.81,1934
10-Jul-23,12.03,12.37,12.03,12.37,54230
07-Jul-23,12.25,12.25,12.25,12.25,12
06-Jul-23,12.00,12.45,12.00,12.45,644
03-Jul-23,12.43,12.43,12.37,12.38,153102
29-Jun-23,12.27,12.27,12.27,12.27,1227
28-Jun-23,12.42,12.42,12.42,12.42,4682
27-Jun-23,12.20,12.34,12.20,12.34,3716
23-Jun-23,12.24,12.24,12.24,12.24,12
22-Jun-23,12.36,12.48,12.36,12.48,3747
20-Jun-23,13.06,13.06,12.77,12.95,250570
19-Jun-23,13.23,13.41,13.23,13.41,13971
14-Jun-23,12.63,12.63,12.63,12.63,7578
09-Jun-23,12.51,12.51,12.48,12.48,2764
07-Jun-23,13.21,13.21,12.87,12.87,3268
05-Jun-23,13.02,13.02,13.02,13.02,13
02-Jun-23,13.40,13.46,13.40,13.46,147
01-Jun-23,13.82,13.82,13.46,13.46,4192
31-May-23,13.47,14.10,13.47,13.82,21499
30-May-23,12.65,12.65,12.59,12.59,8386
29-May-23,12.28,12.54,12.28,12.50,14711
26-May-23,12.30,12.30,12.09,12.18,1951
25-May-23,12.00,12.00,12.00,12.00,120
24-May-23,12.05,12.13,12.05,12.13,2061
23-May-23,11.97,12.23,11.74,11.74,7643
22-May-23,11.00,11.52,11.00,11.52,10849
19-May-23,9.90,10.02,9.90,10.02,3487
18-May-23,9.54,9.64,9.52,9.62,27664
17-May-23,9.50,9.54,9.43,9.54,17628
16-May-23,9.10,9.26,9.10,9.26,100
15-May-23,9.10,9.10,9.10,9.10,864
12-May-23,9.20,9.20,8.91,9.02,40260
11-May-23,9.53,9.58,9.35,9.36,31259
10-May-23,9.20,9.60,9.02,9.54,222734
09-May-23,11.08,11.08,11.08,11.08,11
05-May-23,10.33,10.41,10.33,10.38,172255
04-May-23,10.10,10.21,10.10,10.21,2031
03-May-23,10.04,10.16,10.04,10.10,172
28-Apr-23,10.40,10.50,10.36,10.50,156114
27-Apr-23,10.40,10.63,10.40,10.41,180935
26-Apr-23,10.95,10.95,10.82,10.82,3265
25-Apr-23,10.82,10.82,10.82,10.82,2508
24-Apr-23,11.60,11.60,11.04,11.04,174353
20-Apr-23,11.90,11.90,11.75,11.75,178511
19-Apr-23,11.89,11.89,11.89,11.89,178350
18-Apr-23,11.94,11.94,11.90,11.90,180885
14-Apr-23,11.71,11.71,11.71,11.71,1171
12-Apr-23,12.27,12.27,11.59,11.59,1171
11-Apr-23,11.93,12.02,11.93,12.02,1803
31-Mar-23,13.45,13.49,13.45,13.49,1900
30-Mar-23,12.95,12.95,12.91,12.91,19385
23-Mar-23,13.27,13.32,13.16,13.16,14649
17-Mar-23,13.27,13.27,13.27,13.27,53
15-Mar-23,13.45,13.45,13.45,13.45,309
13-Mar-23,13.30,13.60,13.30,13.60,3394
10-Mar-23,13.95,13.95,13.95,13.95,2092
09-Mar-23,14.91,14.91,14.16,14.16,3293
08-Mar-23,15.00,15.03,14.77,14.84,5041
07-Mar-23,15.57,15.57,15.57,15.57,2335
06-Mar-23,15.39,15.39,15.39,15.39,3847
03-Mar-23,15.51,15.58,15.40,15.58,2841
02-Mar-23,14.73,14.93,14.71,14.93,162
01-Mar-23,13.74,13.74,13.74,13.74,687
28-Feb-23,14.03,14.03,14.03,14.03,42
27-Feb-23,13.42,13.42,13.22,13.22,5394
24-Feb-23,13.24,13.28,13.24,13.28,2401

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: T1WL34